Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ferguson plc logo
FERG.L
Ferguson plc
13:26:43
17910 £
0.0000 (%0.00)
Previous Close: 18030
Day Low₺17830
Day High₺18200
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FERG.L: Ferguson plc Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,811.9308
CLOSE 15,812.5692

Low

LOW 13,620

High

HIGH 17,810
DATEOPENHIGHLOWCLOSE
01/02/202415,14015,21014,87014,890
01/03/202414,97014,97014,58014,600
01/04/202414,56014,72014,51514,710
01/05/202414,62014,72014,51514,690
01/08/202414,75514,774.514,60014,600
01/09/202414,67514,67514,56514,600
01/10/202414,69014,72514,58514,680
01/11/202414,68514,77014,54014,560
01/12/202414,53514,74514,53514,645
01/15/202414,594.514,615.514,34014,510
01/16/202414,51014,79014,46514,685
01/17/202414,66514,66514,50014,640
01/18/202414,61514,92014,59514,920
01/19/202414,90514,981.7314,82014,865
01/22/202414,95515,00514,87014,985
01/23/202415,12015,12014,84014,850
01/24/202415,02015,04514,81514,875
01/25/202414,73514,87014,54014,870
01/26/202414,80014,95014,78014,780
01/29/202414,73514,92514,73514,840
01/30/202414,85015,08514,85015,035
01/31/202415,02015,10014,85014,850
02/01/202414,91515,08014,87514,905
02/02/202415,02015,10014,95015,100
02/05/202415,13015,18014,96515,045
02/06/202415,19015,30015,10015,265
02/07/202415,20015,44515,20015,445
02/08/202415,29015,455.515,29015,405
02/09/202415,55515,77015,50515,720
02/12/202415,75015,76515,62515,660
02/13/202415,69015,69015,11515,360
02/14/202415,23515,44015,23515,375
02/15/202415,45515,56015,38015,520
02/16/202415,71515,90015,70015,855
02/19/202415,81515,81515,529.515,740
02/20/202415,89515,90515,57015,865
02/21/202415,94016,09515,87515,990
02/22/202415,99516,325.515,99016,300
02/23/202416,29016,40516,21016,235
02/26/202416,18516,56016,18516,500
02/27/202416,57016,67016,49016,560
02/28/202416,39516,71016,37516,660
02/29/202416,69516,73016,34016,485
03/01/202416,72016,92516,67516,905
03/04/202416,95516,96016,71516,945
03/05/202417,06517,17015,96516,000
03/06/202415,61016,02015,61015,880
03/07/202415,61515,89515,61515,645
03/08/202415,79015,79015,55015,595
03/11/202415,49515,49515,29015,415
03/12/202415,53515,77015,47515,770
03/13/202415,67516,07015,67516,060
03/14/202416,01016,41515,99016,280
03/15/202416,20516,33016,17016,240
03/18/202416,25016,46016,20516,335
03/19/202416,21516,71016,21016,705
03/20/202416,77517,05016,68017,005
03/21/202416,97017,42016,85517,400
03/22/202417,58017,63017,45517,555
03/25/202417,49017,56517,32517,350
03/26/202417,18517,38017,13017,360
03/27/202417,36017,56017,35017,390
03/28/202417,27517,42517,26517,325
04/02/202417,23517,37517,08017,250
04/03/202417,13517,34017,13517,280
04/04/202417,29517,42017,27017,400
04/05/202417,49017,71517,33517,600
04/08/202417,76017,81017,63517,650
04/09/202417,63017,688.4817,35017,450
04/10/202417,60017,60017,23017,545
04/11/202417,51517,59517,22017,350
04/12/202417,47017,50017,33017,445
04/15/202417,45017,65517,35017,475
04/16/202417,24017,27017,12517,160
04/17/202417,20017,36517,01517,020
04/18/202416,97517,09016,84017,090
04/19/202416,70516,95516,70516,920
04/22/202416,92017,06516,80016,835
04/23/202416,84517,03016,83516,970
04/24/202417,10517,15516,89016,925
04/25/202416,74016,83016,44516,815
04/26/202417,11517,17517,01017,100
04/29/202417,02017,25016,76517,040
04/30/202417,11517,22516,96016,960
05/02/202416,64516,99016,64516,990
05/03/202417,30017,41516,57017,285
05/07/202417,55517,56017,38517,535
05/08/202417,61017,69017,49517,510
05/09/202417,61017,78517,34517,680
05/10/202417,57017,80517,57017,685
05/13/202417,72517,77017,524.517,625
05/14/202417,55517,55517,28017,290
05/15/202417,31017,48017,25017,315
05/16/202417,39017,46017,00017,030
05/17/202416,72016,82016,58016,610
05/20/202416,55016,747.4616,55016,710
05/21/202416,77516,88016,53516,600
05/22/202416,53516,63516,41516,550
05/23/202416,51516,64516,31516,425
05/24/202416,27516,38516,27016,385
05/28/202416,30516,48516,16016,205
05/29/202416,11016,11015,92015,970
05/30/202415,93016,12515,900.8516,125
05/31/202416,18016,27515,85015,900
06/03/202416,17016,32015,76515,905
06/04/202415,64515,98015,24515,575
06/05/202415,50015,77015,32015,730
06/06/202415,71515,93515,67015,735
06/07/202415,68515,81015,18515,730
06/10/202415,56015,82515,47015,565
06/11/202415,68015,78015,51515,650
06/12/202415,82516,32515,82516,225
06/13/202416,23016,32016,11516,115
06/14/202416,23016,23015,78515,820
06/17/202415,89515,95815,71015,765
06/18/202415,75515,86015,65015,810
06/19/202415,97515,97515,673.3815,815
06/20/202415,80016,02015,50015,580
06/21/202415,40515,47015,24015,355
06/24/202415,42015,67515,27015,475
06/25/202415,36515,43014,98515,045
06/26/202415,07515,24015,00015,105
06/27/202415,10515,22515,00015,125
06/28/202415,31515,43015,18015,235
07/01/202415,23515,32014,96014,995
07/02/202414,98014,98014,77514,890
07/03/202414,58515,10514,53514,915
07/04/202414,91515,03514,58514,630
07/05/202414,79014,90014,54014,805
07/08/202414,79514,93514,54014,865
07/09/202414,84514,94014,68014,705
07/10/202414,75014,82514,63014,685
07/11/202414,87015,27514,80015,270
07/12/202415,31515,64515,07015,560
07/15/202415,69516,15515,62515,775
07/16/202415,82516,39515,79516,350
07/17/202416,61016,62516,18516,285
07/18/202416,23516,57516,09016,260
07/19/202416,24516,24516,03016,030
07/22/202416,03516,22015,99016,150
07/23/202416,24516,47516,18516,405
07/24/202416,33016,41516,14016,365
07/25/202416,11516,40515,70516,395
07/26/202416,56517,07016,54516,925
07/29/202417,08017,09016,84016,890
07/30/202416,93017,08516,26516,960
07/31/202417,07517,31017,07517,235
08/01/202416,84017,41216,80216,920
08/02/202416,92017,06815,74615,880
08/05/202415,57415,93815,31415,760
08/06/202415,40015,85015,30015,700
08/07/202415,90016,00015,65015,800
08/08/202415,35015,70015,30015,500
08/09/202415,35015,50015,30015,500
08/12/202415,45015,578.2815,15015,350
08/13/202415,25015,65015,10015,550
08/14/202415,75015,90015,65015,850
08/15/202415,85016,30015,80016,250
08/16/202416,25016,30015,95016,000
08/19/202415,80016,05015,75015,850
08/20/202415,90016,05015,82515,850
08/21/202415,80016,10015,75016,100
08/22/202416,10016,25015,95016,050
08/23/202415,90016,20015,90016,200
08/27/202416,30016,40015,80015,800
08/28/202415,75015,85015,35015,450
08/29/202415,35015,576.7415,25015,550
08/30/202415,65015,70015,45015,500
09/02/202415,50015,70015,35015,500
09/03/202415,75015,75015,332.515,550
09/04/202415,25015,35014,65014,700
09/05/202414,70014,85014,55014,550
09/06/202414,50014,85014,45014,600
09/09/202414,60014,70014,30014,400
09/10/202414,25014,60014,15014,500
09/11/202414,45014,55014,10014,350
09/12/202414,55014,55014,20014,550
09/13/202414,50014,67014,45014,650
09/16/202414,64015,02014,62014,860
09/17/202414,89015,51014,31015,450
09/18/202415,68015,78015,30015,300
09/19/202415,51016,10015,51015,630
09/20/202415,40015,60015,12015,120
09/23/202414,83015,11014,71014,940
09/24/202415,09015,32014,97015,060
09/25/202414,86015,28014,86015,060
09/26/202415,08015,26014,949.615,090
09/27/202415,00015,19014,90015,080
09/30/202415,14015,14014,63014,700
10/01/202414,76015,01014,65014,840
10/02/202414,90015,01014,76014,920
10/03/202414,85014,85014,63014,720
10/04/202414,64014,70014,48014,600
10/07/202414,75014,85014,66014,790
10/08/202414,60014,91014,60014,760
10/09/202414,93015,06014,80015,010
10/10/202415,00015,20014,51015,140
10/11/202415,07015,25015,05015,190
10/14/202415,28015,36015,19415,320
10/15/202415,33015,54015,33015,430
10/16/202415,40015,61015,39015,560
10/17/202415,55015,78015,469.8815,470
10/18/202415,81015,81015,42015,710
10/21/202415,75015,76015,46015,460
10/22/202415,22015,318.515,03015,110
10/23/202415,10015,212.214,99015,110
10/24/202415,10015,39015,04015,310
10/25/202415,30015,38015,15015,160
10/28/202415,20015,470.3415,084.0815,200
10/29/202415,31015,31014,84014,960
10/30/202415,08015,25014,90015,250
10/31/202415,17015,40015,08015,320
11/01/202415,18015,41015,18015,380
11/04/202415,35015,52015,18015,360
11/05/202415,30015,43015,16015,430
11/06/202415,76016,73015,76016,270
11/07/202416,23016,352.516,09016,180
11/08/202416,34016,34015,88015,980
11/11/202416,03016,32016,03016,280
11/12/202416,20016,34016,02016,130
11/13/202416,04016,26016,02016,220
11/14/202416,19016,43016,15016,190
11/15/202416,06016,11015,69015,730
11/18/202415,75015,86015,66015,840
11/19/202415,90015,94015,55015,910
11/20/202415,90016,06015,871.1415,980
11/21/202416,02016,34015,93016,300
11/22/202416,34016,66016,33016,630
11/25/202416,77017,19016,54017,060
11/26/202417,09017,28016,75016,910
11/27/202416,80017,06016,75016,980
11/28/202417,00017,08016,73016,820
11/29/202417,05017,05016,76016,930
12/02/202416,89017,05016,88016,950
12/03/202416,72017,37016,72017,090
12/04/202417,00017,50017,00017,370
12/05/202417,45017,53016,95016,990
12/06/202416,75017,02016,75016,980
12/09/202416,92017,13016,92017,070
12/10/202417,00017,38015,05015,590
12/11/202415,26015,46015,08015,150
12/12/202415,08015,39015,074.8215,120
12/13/202415,17015,17014,83014,860
12/16/202414,91014,92014,64014,640
12/17/202414,60014,66014,38014,520
12/18/202414,50014,72014,44014,470
12/19/202414,11014,26013,88013,970
12/20/202414,26014,26013,62013,970
12/23/202414,06014,270.8713,89014,000
12/24/202414,01014,17013,98014,000
12/27/202414,03014,26013,96013,960
12/30/202413,90013,96013,67013,840
12/31/202413,80013,90013,75013,900